Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 41,350.00 | 42,100.00 | 40,900.00 | 41,850.00 | 41,136.96 | 312,251 |
| 2025-10-22 | 41,650.00 | 42,100.00 | 40,550.00 | 41,850.00 | 41,136.96 | 581,447 |
| 2025-10-21 | 43,250.00 | 43,450.00 | 41,850.00 | 42,250.00 | 41,530.14 | 595,974 |
| 2025-10-20 | 43,400.00 | 43,450.00 | 42,100.00 | 42,650.00 | 41,923.33 | 472,729 |
| 2025-10-17 | 43,650.00 | 44,600.00 | 42,750.00 | 43,150.00 | 42,414.81 | 577,575 |
| 2025-10-16 | 44,550.00 | 44,950.00 | 43,950.00 | 44,300.00 | 43,545.22 | 328,935 |
| 2025-10-15 | 44,250.00 | 44,800.00 | 43,600.00 | 44,700.00 | 43,938.40 | 360,839 |
| 2025-10-14 | 46,950.00 | 47,000.00 | 43,050.00 | 43,850.00 | 43,102.88 | 753,919 |
| 2025-10-13 | 45,000.00 | 45,750.00 | 44,500.00 | 45,650.00 | 44,872.21 | 625,689 |
| 2025-10-10 | 45,600.00 | 47,250.00 | 44,700.00 | 46,850.00 | 46,051.77 | 1,090,982 |
| 2025-10-02 | 44,150.00 | 45,000.00 | 43,450.00 | 44,000.00 | 43,250.33 | 1,383,824 |
| 2025-10-01 | 41,500.00 | 43,450.00 | 41,500.00 | 43,150.00 | 42,414.81 | 771,159 |
| 2025-09-30 | 41,200.00 | 41,950.00 | 40,950.00 | 41,150.00 | 40,448.89 | 402,315 |
| 2025-09-29 | 40,400.00 | 41,250.00 | 40,100.00 | 40,900.00 | 40,203.15 | 313,319 |
| 2025-09-26 | 40,700.00 | 41,150.00 | 39,700.00 | 40,400.00 | 39,711.66 | 619,931 |
| 2025-09-25 | 40,800.00 | 42,100.00 | 40,700.00 | 41,500.00 | 40,792.92 | 529,861 |
| 2025-09-24 | 40,450.00 | 41,950.00 | 40,000.00 | 41,850.00 | 41,136.96 | 634,049 |
| 2025-09-23 | 42,250.00 | 42,300.00 | 40,700.00 | 41,350.00 | 40,645.48 | 587,549 |
| 2025-09-22 | 39,000.00 | 41,550.00 | 38,850.00 | 41,350.00 | 40,645.48 | 1,153,979 |
| 2025-09-19 | 39,100.00 | 39,200.00 | 38,150.00 | 38,950.00 | 38,286.37 | 538,973 |
| 2025-09-18 | 37,650.00 | 39,250.00 | 37,050.00 | 38,500.00 | 37,844.04 | 996,764 |
| 2025-09-17 | 36,550.00 | 37,450.00 | 36,400.00 | 37,300.00 | 36,664.48 | 451,509 |
| 2025-09-16 | 37,300.00 | 37,750.00 | 36,800.00 | 37,650.00 | 37,008.52 | 581,157 |
| 2025-09-15 | 37,250.00 | 37,650.00 | 36,100.00 | 37,200.00 | 36,566.19 | 1,128,761 |
| 2025-09-12 | 34,250.00 | 36,900.00 | 34,000.00 | 36,200.00 | 35,583.22 | 2,234,862 |
| 2025-09-11 | 33,550.00 | 33,600.00 | 32,900.00 | 33,600.00 | 33,027.52 | 691,531 |
| 2025-09-10 | 32,050.00 | 33,200.00 | 31,800.00 | 33,150.00 | 32,585.19 | 992,372 |
| 2025-09-09 | 29,450.00 | 31,750.00 | 29,300.00 | 31,700.00 | 31,159.90 | 1,029,752 |
| 2025-09-08 | 28,950.00 | 29,300.00 | 28,800.00 | 29,250.00 | 28,751.64 | 175,929 |
| 2025-09-05 | 29,350.00 | 29,350.00 | 28,550.00 | 28,750.00 | 28,260.16 | 226,827 |
| 2025-09-04 | 28,500.00 | 29,150.00 | 28,450.00 | 28,850.00 | 28,358.45 | 224,760 |
| 2025-09-03 | 28,300.00 | 28,500.00 | 28,150.00 | 28,400.00 | 27,916.12 | 165,575 |
| 2025-09-02 | 28,150.00 | 28,450.00 | 27,950.00 | 28,200.00 | 27,719.53 | 232,820 |
| 2025-09-01 | 29,250.00 | 29,300.00 | 28,000.00 | 28,000.00 | 27,522.94 | 736,272 |
| 2025-08-29 | 30,250.00 | 30,850.00 | 29,900.00 | 29,950.00 | 29,439.71 | 406,973 |
| 2025-08-28 | 29,700.00 | 30,050.00 | 29,550.00 | 29,750.00 | 29,243.12 | 206,457 |
| 2025-08-27 | 30,150.00 | 30,200.00 | 29,750.00 | 29,900.00 | 29,390.56 | 150,793 |
| 2025-08-26 | 29,800.00 | 30,250.00 | 29,700.00 | 30,000.00 | 29,488.86 | 160,485 |
| 2025-08-25 | 30,150.00 | 30,300.00 | 29,850.00 | 30,000.00 | 29,488.86 | 157,171 |
| 2025-08-22 | 29,950.00 | 30,200.00 | 29,700.00 | 29,750.00 | 29,243.12 | 165,721 |
| 2025-08-21 | 30,500.00 | 30,500.00 | 29,700.00 | 29,850.00 | 29,341.42 | 250,376 |
| 2025-08-20 | 30,150.00 | 30,400.00 | 29,750.00 | 30,150.00 | 29,636.30 | 268,303 |
| 2025-08-19 | 31,400.00 | 31,450.00 | 30,750.00 | 30,900.00 | 30,373.53 | 212,483 |
| 2025-08-18 | 31,650.00 | 31,850.00 | 31,100.00 | 31,150.00 | 30,619.27 | 241,768 |
| 2025-08-14 | 32,500.00 | 32,650.00 | 32,000.00 | 32,450.00 | 31,897.12 | 318,054 |
| 2025-08-13 | 32,450.00 | 32,700.00 | 32,000.00 | 32,500.00 | 31,946.26 | 421,343 |
| 2025-08-12 | 31,650.00 | 32,650.00 | 31,450.00 | 31,700.00 | 31,159.90 | 505,642 |
| 2025-08-11 | 31,800.00 | 31,850.00 | 31,200.00 | 31,700.00 | 31,159.90 | 275,593 |
| 2025-08-08 | 30,600.00 | 31,750.00 | 30,350.00 | 31,200.00 | 30,668.41 | 514,847 |
| 2025-08-07 | 30,250.00 | 31,400.00 | 30,050.00 | 30,400.00 | 29,882.04 | 818,780 |
| 2025-08-06 | 29,600.00 | 29,650.00 | 28,950.00 | 29,400.00 | 28,899.08 | 448,646 |
| 2025-08-05 | 30,150.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,292.27 | 261,069 |
| 2025-08-04 | 29,600.00 | 30,000.00 | 29,350.00 | 29,600.00 | 29,095.68 | 327,630 |
| 2025-08-01 | 31,000.00 | 31,650.00 | 29,650.00 | 29,650.00 | 29,144.82 | 638,714 |
| 2025-07-31 | 32,450.00 | 32,550.00 | 31,350.00 | 31,700.00 | 31,159.90 | 547,434 |
| 2025-07-30 | 32,500.00 | 33,200.00 | 32,200.00 | 32,250.00 | 31,700.52 | 676,406 |
| 2025-07-29 | 33,150.00 | 33,200.00 | 31,550.00 | 32,700.00 | 32,142.86 | 843,500 |
| 2025-07-28 | 30,650.00 | 33,150.00 | 30,000.00 | 32,550.00 | 31,995.41 | 2,144,738 |
| 2025-07-25 | 30,250.00 | 30,550.00 | 29,750.00 | 29,800.00 | 29,292.27 | 274,546 |
| 2025-07-24 | 30,950.00 | 31,150.00 | 30,250.00 | 30,400.00 | 29,882.04 | 314,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 650.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.